Stock listing
TASE:NRGN Nrgene Technologies Ltd מניה
Follow Nrgene Technologies Ltd into a list and get an email when it puts out news.
Share price · TASE:NRGN
69.30 ILA (agorot) +2.30 (+3.4%)
Close on Oct 29, 2026
- Day range
- 69.30 – 71.00 ILA (agorot)Oct 29, 2026
- Volume
- 1,600 sharesOct 29, 2026
- Market cap
- 9.20M ILSAt the close on Oct 29, 2026 · price × 13.27M shares outstanding
- 52-week range
- 65.00 – 305.90 ILA (agorot)Lowest and highest trades, Oct 30, 2025 – Oct 29, 2026
- Traded on an average day
- 8,416 ILSMedian day 1,600 shares · 18 days with no trades · last 3 months, Jul 29, 2026 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · TASE:NRGN · ILA (agorot), adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 69.30 | +2.30 | +3.4% | 69.30 | 71.00 | 69.30 | 1,600 | |
| 67.00 | 0.00 | 0.0% | 67.00 | 67.00 | 67.00 | 15 | |
| 67.00 | -3.50 | -5.0% | 70.00 | 70.00 | 67.00 | 11,820 | |
| 70.50 | 0.00 | 0.0% | 70.50 | 70.50 | 70.50 | 0 | |
| 70.50 | -0.10 | -0.1% | 70.60 | 70.60 | 65.00 | 12,625 | |
| 70.60 | 0.00 | 0.0% | 70.60 | 70.60 | 70.60 | 0 | |
| 70.60 | -6.70 | -8.7% | 71.10 | 71.10 | 70.00 | 19,846 | |
| 77.30 | 0.00 | 0.0% | 77.30 | 77.30 | 77.30 | 0 | |
| 77.30 | 0.00 | 0.0% | 77.30 | 77.30 | 77.30 | 0 | |
| 77.30 | 0.00 | 0.0% | 77.30 | 77.30 | 77.30 | 0 | |
| 77.30 | -0.10 | -0.1% | 77.40 | 77.40 | 77.30 | 6,736 | |
| 77.40 | -4.20 | -5.1% | 77.40 | 77.40 | 77.30 | 19,306 | |
| 81.60 | -1.40 | -1.7% | 81.60 | 81.60 | 80.00 | 1,295 | |
| 83.00 | 0.00 | 0.0% | 83.00 | 83.00 | 83.00 | 0 | |
| 83.00 | 0.00 | 0.0% | 83.00 | 83.00 | 81.00 | 30 | |
| 83.00 | 0.00 | 0.0% | 83.00 | 83.00 | 83.00 | 0 | |
| 83.00 | 0.00 | 0.0% | 83.00 | 83.00 | 83.00 | 0 | |
| 83.00 | +1.80 | +2.2% | 81.20 | 83.00 | 81.20 | 30,339 | |
| 81.20 | -5.70 | -6.6% | 83.00 | 83.00 | 81.00 | 5,501 | |
| 86.90 | -6.90 | -7.4% | 93.80 | 93.80 | 83.00 | 47,880 | |
| 93.80 | 0.00 | 0.0% | 93.80 | 93.80 | 93.80 | 0 | |
| 93.80 | -6.70 | -6.7% | 100.50 | 103.90 | 91.10 | 8,171 | |
| 100.50 | 0.00 | 0.0% | 100.50 | 100.50 | 100.50 | 3,000 | |
| 100.50 | -1.20 | -1.2% | 101.00 | 101.00 | 99.00 | 3,676 | |
| 101.70 | 0.00 | 0.0% | 101.70 | 101.70 | 101.70 | 0 | |
| 101.70 | 0.00 | 0.0% | 101.70 | 101.70 | 101.70 | 0 | |
| 101.70 | -2.90 | -2.8% | 101.70 | 101.70 | 100.20 | 1,000 | |
| 104.60 | -5.90 | -5.3% | 105.00 | 105.00 | 100.20 | 13,100 | |
| 110.50 | 0.00 | 0.0% | 110.50 | 110.50 | 110.50 | 100 | |
| 110.50 | -1.50 | -1.3% | 110.50 | 110.50 | 110.50 | 4,800 | |
| 112.00 | 0.00 | 0.0% | 112.00 | 112.00 | 112.00 | 0 | |
| 112.00 | +0.50 | +0.4% | 112.00 | 112.00 | 112.00 | 2,000 | |
| 111.50 | +1.10 | +1.0% | 111.50 | 111.50 | 111.50 | 1,772 | |
| 110.40 | -2.90 | -2.6% | 113.00 | 113.20 | 107.00 | 13,391 | |
| 113.30 | 0.00 | 0.0% | 113.30 | 113.30 | 113.30 | 0 | |
| 113.30 | +1.90 | +1.7% | 113.30 | 118.80 | 113.30 | 380 | |
| 111.40 | -0.20 | -0.2% | 111.20 | 115.00 | 111.10 | 16,380 | |
| 111.60 | -11.80 | -9.6% | 123.00 | 123.00 | 111.00 | 20,280 | |
| 123.40 | -8.90 | -6.7% | 132.20 | 132.20 | 121.20 | 34,550 | |
| 132.30 | -6.90 | -5.0% | 132.60 | 132.60 | 130.00 | 12,501 | |
| 139.20 | -0.10 | -0.1% | 139.30 | 139.30 | 139.00 | 1,381 | |
| 139.30 | -0.50 | -0.4% | 139.30 | 139.30 | 138.00 | 281 | |
| 139.80 | -2.00 | -1.4% | 140.90 | 140.90 | 139.80 | 19,104 | |
| 141.80 | +0.90 | +0.6% | 141.10 | 146.00 | 140.30 | 14,734 | |
| 140.90 | -23.20 | -14.1% | 145.00 | 145.00 | 140.70 | 5,760 | |
| 164.10 | 0.00 | 0.0% | 164.10 | 164.10 | 164.10 | 0 | |
| 164.10 | -0.50 | -0.3% | 164.10 | 164.10 | 164.10 | 1,500 | |
| 164.60 | -6.90 | -4.0% | 164.60 | 164.60 | 164.50 | 3,458 | |
| 171.50 | 0.00 | 0.0% | 171.50 | 171.50 | 171.50 | 0 | |
| 171.50 | -0.50 | -0.3% | 171.50 | 171.50 | 170.00 | 260 | |
| 172.00 | 0.00 | 0.0% | 172.00 | 172.00 | 172.00 | 0 | |
| 172.00 | -3.00 | -1.7% | 171.00 | 174.90 | 170.00 | 2,057 | |
| 175.00 | -7.70 | -4.2% | 175.00 | 175.10 | 175.00 | 3,025 | |
| 182.70 | -11.70 | -6.0% | 185.20 | 185.20 | 175.00 | 23,842 | |
| 194.40 | -0.10 | -0.1% | 194.40 | 194.40 | 194.40 | 1,883 | |
| 194.50 | 0.00 | 0.0% | 194.50 | 194.50 | 194.50 | 260 | |
| 194.50 | 0.00 | 0.0% | 194.50 | 194.60 | 194.40 | 6,100 | |
| 194.50 | -0.50 | -0.3% | 194.50 | 194.50 | 194.50 | 26,386 | |
| 195.00 | 0.00 | 0.0% | 195.00 | 195.00 | 195.00 | 0 | |
| 195.00 | +0.70 | +0.4% | 194.30 | 195.00 | 185.10 | 31,688 | |
| 194.30 | -0.70 | -0.4% | 194.30 | 194.30 | 194.10 | 750 | |
| 195.00 | 0.00 | 0.0% | 195.00 | 195.00 | 195.00 | 0 | |
| 195.00 | 0.00 | 0.0% | 195.00 | 195.00 | 195.00 | 1,100 |
- Ticker
- TASE:NRGN
- Asset type
- Stock
- Exchange
- TASE
- Currency
- ILA
What changed lately
Latest news release · Mar 31, 2026
NRGene Canada Launches MaxBites™ Premium Pet Treat, Entering the Fast-Growing North American Pet Nutrition Market
Latest news
NRGene Canada Launches MaxBites™ Premium Pet Treat, Entering the Fast-Growing North American Pet Nutrition Market
Mar 31, 2026
Closed 252.30 (-0.2%) on Apr 3, 2026
NRGene Canada Enters Commercial Production with First Long-Term Supply Agreement for MaxBSF™
Nov 4, 2025
Closed 295.00 (+0.5%) on Nov 5, 2025
Decks
Pitch Deck (February 2024)
Pitch deck · 15 slides · February 2024
Investor Presentation (August 2023)
Investor deck · 23 slides · August 2023
Investor Presentation (March 2023)
Investor deck · 19 slides · March 2023
Investor Presentation (August 2022)
Investor deck · 18 slides · August 2022
Nrgene Technologies Ltd on 6ix
- News releases
- 2 in the last 12 months · 5 in all · newest Mar 31, 2026 · oldest 2025
- Decks
- 7 decks · latest February 2024
Log in to ask 6ix AI your own questions about Nrgene Technologies Ltd.